Datos Histórico Banco Comercial Portugues SA - BCP

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.0013	-0.290827740492	0.447	0.451	0.4353	44950243	0.44350522	DE
4	-0.0071	-1.56802120141	0.4528	0.4595	0.4335	51631948	0.44600978	DE
12	0.0361	8.8134765625	0.4096	0.4679	0.3853	57962379	0.42933249	DE
26	0.0677	17.9100529101	0.378	0.4679	0.3163	61854055	0.39727248	DE
52	0.1272	39.9372056515	0.3185	0.4679	0.2533	70459531	0.34465072	DE
156	0.3005	206.955922865	0.1452	0.4679	0.1184	80448662	0.23386154	DE
260	0.2495	127.166156983	0.1962	0.4679	0.0682	69786634	0.20295658	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1733160600	0.4361	-0.0117	-2.61	0.4448	0.449	0.4361	53647788
1732901400	0.4478	0.001	0.22	0.446	0.4493	0.4415	38083500
1732815000	0.4468	0.0028	0.63	0.445	0.451	0.4433	38070702
1732728600	0.444	-0.001	-0.22	0.4399	0.4441	0.4353	33650266
1732642200	0.445	-0.0021	-0.47	0.447	0.4472	0.4401	61298961
1732555800	0.4471	0.0025	0.56	0.445	0.4519	0.4427	137148147
1732296600	0.4446	-0.0022	-0.49	0.4468	0.455	0.4372	69242149
1732210200	0.4468	0.007	1.59	0.4417	0.4468	0.4344	39077685
1732123800	0.4398	0	0.00	0.4415	0.4433	0.4376	24416038
1732037400	0.4398	-0.0078	-1.74	0.4466	0.4481	0.4335	45322874
1731951000	0.4476	0.0029	0.65	0.444	0.448	0.4427	24983996
1731691800	0.4447	0.0021	0.47	0.4408	0.4488	0.4404	37679526
1731605400	0.4426	-0.0004	-0.09	0.4409	0.4447	0.4373	34456808
1731519000	0.443	0	0.00	0.443	0.443	0.443	0
1731432600	0.443	-0.0105	-2.32	0.452	0.4562	0.443	51429128
1731346200	0.4535	0.003	0.67	0.454	0.4559	0.4487	42385741
1731087000	0.4505	0.0019	0.42	0.45	0.4544	0.4456	45952905
1731000600	0.4486	0.0025	0.56	0.4458	0.4532	0.4447	60656251
1730914200	0.4461	-0.0096	-2.11	0.4561	0.4575	0.4416	91295781
1730827800	0.4557	0.0047	1.04	0.4528	0.4595	0.4515	52208763
1730741400	0.451	-0.0121	-2.61	0.4639	0.4665	0.4476	83345055
1730482200	0.4631	-0.0003	-0.06	0.4632	0.4653	0.4543	61475563
1730395800	0.4634	0.0411	9.73	0.432	0.4679	0.4309	259488678
1730309400	0.4223	-0.0022	-0.52	0.4221	0.4243	0.4168	37828274
1730223000	0.4245	0.0025	0.59	0.4223	0.4282	0.4206	50728318
1730136600	0.422	0.0003	0.07	0.4248	0.4268	0.419	28942076
1729873800	0.4217	-0.0015	-0.35	0.4259	0.4296	0.4215	44422195
1729787400	0.4232	-0.0078	-1.81	0.4308	0.4329	0.4211	56018192
1729701000	0.431	-0.0012	-0.28	0.4311	0.4329	0.4291	24049821
1729614600	0.4322	0.0038	0.89	0.4291	0.4328	0.4256	37948457
1729528200	0.4284	-0.0033	-0.76	0.43	0.4319	0.4275	27672097
1729269000	0.4317	0.0004	0.09	0.4323	0.4365	0.4293	49182759
1729182600	0.4313	0.002	0.47	0.43	0.4345	0.4283	53851476
1729096200	0.4293	0.0036	0.85	0.4253	0.431	0.4226	38633808
1729009800	0.4257	-0.006	-1.39	0.4315	0.4324	0.4222	55025700
1728923400	0.4317	-0.0016	-0.37	0.436	0.4406	0.4292	70057835
1728664200	0.4333	0.0147	3.51	0.4177	0.4333	0.4177	141924767
1728577800	0.4186	0.0021	0.50	0.4158	0.421	0.4158	67856758
1728491400	0.4165	0.0027	0.65	0.4137	0.4165	0.4074999	56896028
1728405000	0.4138	0.0034	0.83	0.4078	0.415	0.4078	47928214
1728318600	0.4104	0.0129	3.25	0.3975	0.4118	0.3975	73652489
1728059400	0.3975	0.0064	1.64	0.3925	0.4015	0.3906	54711929
1727973000	0.3911	0.0022	0.57	0.3883	0.3931	0.3863	41111035
1727886600	0.3889	0.0019	0.49	0.387	0.3929	0.3852999	48488142
1727800200	0.387	-0.0184	-4.54	0.406	0.406	0.386	99181187
1727713800	0.4054	-0.0033	-0.81	0.4072	0.4099	0.4011	53436991
1727454600	0.4087	-0.0076	-1.83	0.415	0.415	0.4044	53286823
1727368200	0.4163	0.0118	2.92	0.4064999	0.4163	0.4041	66429995
1727281800	0.4045	-0.0018	-0.44	0.4032	0.4064999	0.4009	35000728
1727195400	0.4063	-0.0025	-0.61	0.4092	0.4109999	0.404	47379448
1727109000	0.4088	-0.0101	-2.41	0.4178	0.4190999	0.4079	72206874
1726849800	0.4189	0.0035	0.84	0.4154	0.4199	0.4154	74075939
1726763400	0.4154	-0.0024	-0.57	0.4199	0.4216	0.4078	74568249
1726677000	0.4178	0.0021	0.51	0.4152	0.4209	0.4147	45358599
1726590600	0.4157	0.0079	1.94	0.4089999	0.417	0.4089999	67155296
1726504200	0.4078	-0.0052	-1.26	0.4128	0.4131	0.4038	45938037
1726245000	0.413	0.0048	1.18	0.4076	0.4149	0.4071	50335339
1726158600	0.4082	0.0054	1.34	0.4061	0.4099999	0.4033	44700510
1726072200	0.4028	0.0038	0.95	0.4011	0.4069999	0.3994	52727131
1725985800	0.399	-0.0091	-2.23	0.4096	0.4115	0.399	45752513
1725899400	0.4081	0.0034	0.84	0.4039	0.4102	0.4039	39121331
1725640200	0.4047	-0.0065	-1.58	0.4099999	0.4132	0.4031	44792535
1725553800	0.4112	-0.0026	-0.63	0.4104999	0.4173	0.4097	33485502
1725467400	0.4138	0.0028001	0.68	0.4069999	0.4145	0.4045	46006014
1725381000	0.4109999	-0.0094	-2.24	0.4208	0.4242	0.4089999	98478063

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Banco Comercial Portugues SA (BCP)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Banco Comercial Portugues SA (BCP) Histórico

Banco Comercial Portugues SA (BCP)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación